International Seaways, Inc. Common Stock (INSW)

114.22
+4.08 (3.70%)
NYSE · Last Trade: Oct 1st, 3:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Seaways, Inc. Common Stock (INSW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026112.05114.79109.88110.14857,133110.14
9/29/2026107.00110.96106.77110.24469,902110.24
9/28/2026107.65109.31106.80108.31678,653108.31
9/25/2026104.71107.50103.50105.64498,408105.64
9/24/2026101.84105.99100.77104.85786,878104.85
9/23/2026104.00104.2499.45101.96601,789101.96
9/22/2026104.71106.50102.23103.951,007,161103.95
9/21/2026109.01112.82107.56109.10889,485109.10
9/18/2026112.18113.14109.31111.151,799,469111.15
9/17/2026109.13113.13108.40110.53659,266110.53
9/16/2026108.00111.94107.59109.38810,326109.38
9/15/2026105.80109.80105.28107.741,046,549107.74
9/14/2026103.65106.70102.61105.84973,447105.84
9/11/2026101.88105.00101.56103.651,029,557103.65
9/10/202699.94102.2499.62102.14544,420102.14
9/09/2026104.50105.67103.00104.62644,60799.57
9/08/2026105.69106.73102.89103.81828,56598.80
9/04/2026102.21105.50102.21104.50741,54199.46
9/03/2026101.98103.03100.10102.24557,00297.30
9/02/202699.82101.5599.12101.19603,52896.31
9/01/2026100.36102.1098.8999.76577,90594.94
8/31/2026101.66101.6697.6498.64841,67093.88
8/28/202699.28101.2098.4198.81463,76394.04
8/27/202695.08100.0994.3099.26551,57394.47
8/26/202697.3497.3493.1493.67616,51689.15
8/25/202699.45100.2198.4799.05357,94394.27
8/24/202699.01101.1499.0199.95407,61095.13
8/21/2026100.44102.3698.9699.52486,59894.72
8/20/202699.50100.0597.8999.36393,56094.56
8/19/2026100.00100.5098.8599.71388,63894.90
8/18/202699.1799.6897.1398.77541,25994.00
8/17/202697.8599.4397.0598.36571,55993.61
8/14/202695.6397.6495.0297.05356,44592.37
8/13/202693.5696.4393.2295.15397,11790.56
8/12/202689.0093.0988.6292.38737,12587.92
8/11/202691.9791.9786.1389.06715,51884.76
8/10/202693.2594.5089.6790.40817,79986.04
8/07/202692.9495.3991.3692.41628,71087.95
8/06/202692.5194.9691.8093.21428,37388.71
8/05/202693.1193.6890.0190.71403,07186.33
8/04/202695.0595.0591.7692.57538,90288.10
8/03/202696.1798.2393.9195.23455,38390.63
7/31/202695.4197.0795.0096.18345,95891.54
7/30/202693.7895.5592.5195.21427,49490.61
7/29/202694.3195.6592.8494.55542,94189.99
7/28/202691.1394.3190.4393.60511,62289.08
7/27/202690.0092.0688.9290.69533,49286.31
7/24/202691.2593.4891.2592.28487,74687.83
7/23/202689.5091.6088.9291.35578,27086.94
7/22/202690.3790.5088.7388.91423,07684.62
7/21/202689.5292.0788.3690.47762,84386.10
7/20/202688.0090.0887.8888.40430,97184.13
7/17/202687.5687.5684.6386.76394,04282.57
7/16/202688.0090.9187.2988.23437,71583.97
7/15/202687.4988.8985.0788.65406,63184.37
7/14/202688.1090.9186.7188.12508,80383.87
7/13/202690.0090.1786.0586.17457,77982.01
7/10/202683.9888.5483.2888.48383,50584.21
7/09/202687.4687.6680.9782.98562,47378.97
7/08/202685.2388.5585.0788.20457,53183.94
7/07/202685.5087.1784.0985.23577,89881.12
7/06/202682.4086.7581.5285.26458,20681.14
7/02/202680.4482.9379.3782.40485,35978.42
7/01/202675.8778.6475.8777.78465,06074.03